DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
12.69
+0.35 (2.84%)
At close: Jun 26, 2026, 4:00 PM EDT
12.74
+0.05 (0.39%)
After-hours: Jun 26, 2026, 7:59 PM EDT
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.28 | 12.74 | 12.21 | 12.69 | 12.69 | 2.84% | 13,494,427 |
| Jun 25, 2026 | 12.40 | 12.71 | 12.12 | 12.34 | 12.34 | 0.49% | 1,429,388 |
| Jun 24, 2026 | 12.15 | 12.42 | 12.06 | 12.28 | 12.28 | 1.07% | 1,453,498 |
| Jun 23, 2026 | 12.10 | 12.24 | 11.95 | 12.15 | 12.15 | -0.49% | 1,483,293 |
| Jun 22, 2026 | 12.78 | 12.98 | 12.14 | 12.21 | 12.21 | -4.53% | 2,181,876 |
| Jun 18, 2026 | 12.83 | 12.93 | 12.60 | 12.79 | 12.79 | 0.39% | 1,815,555 |
| Jun 17, 2026 | 12.70 | 12.99 | 12.50 | 12.74 | 12.74 | 0.31% | 1,647,002 |
| Jun 16, 2026 | 12.74 | 12.92 | 12.58 | 12.70 | 12.70 | 0.32% | 2,015,838 |
| Jun 15, 2026 | 12.50 | 12.77 | 12.45 | 12.66 | 12.66 | 3.35% | 1,775,633 |
| Jun 12, 2026 | 12.44 | 12.55 | 12.21 | 12.25 | 12.25 | -0.73% | 1,274,900 |
| Jun 11, 2026 | 11.78 | 12.39 | 11.71 | 12.34 | 12.34 | 4.75% | 1,958,350 |
| Jun 10, 2026 | 11.77 | 12.31 | 11.70 | 11.78 | 11.78 | -1.01% | 3,441,436 |
| Jun 9, 2026 | 11.49 | 11.97 | 11.46 | 11.90 | 11.90 | 3.57% | 2,532,563 |
| Jun 8, 2026 | 11.22 | 11.59 | 11.13 | 11.49 | 11.49 | 2.22% | 1,770,014 |
| Jun 5, 2026 | 11.75 | 11.85 | 11.18 | 11.24 | 11.24 | -4.50% | 2,802,000 |
| Jun 4, 2026 | 11.37 | 11.83 | 11.37 | 11.77 | 11.77 | 3.25% | 2,619,641 |
| Jun 3, 2026 | 11.96 | 12.00 | 11.25 | 11.40 | 11.40 | -2.81% | 1,902,176 |
| Jun 2, 2026 | 11.81 | 11.99 | 11.69 | 11.73 | 11.73 | -2.41% | 2,209,575 |
| Jun 1, 2026 | 11.86 | 12.24 | 11.71 | 12.02 | 12.02 | 1.35% | 2,566,194 |
| May 29, 2026 | 11.80 | 11.94 | 11.67 | 11.86 | 11.86 | 1.63% | 1,968,224 |
| May 28, 2026 | 11.45 | 11.71 | 11.44 | 11.67 | 11.67 | 1.39% | 1,825,769 |
| May 27, 2026 | 11.50 | 11.99 | 11.45 | 11.51 | 11.51 | -0.20% | 2,309,491 |
| May 26, 2026 | 12.19 | 12.27 | 11.65 | 11.73 | 11.53 | -2.74% | 3,512,349 |
| May 22, 2026 | 12.18 | 12.37 | 11.95 | 12.06 | 11.86 | -1.47% | 2,797,224 |
| May 21, 2026 | 11.91 | 12.32 | 11.75 | 12.24 | 12.03 | 2.68% | 2,433,028 |
| May 20, 2026 | 11.85 | 12.10 | 11.70 | 11.92 | 11.72 | 0.68% | 3,522,068 |
| May 19, 2026 | 11.44 | 12.06 | 11.44 | 11.84 | 11.64 | 2.78% | 4,298,062 |
| May 18, 2026 | 10.73 | 11.61 | 10.64 | 11.52 | 11.33 | 4.63% | 6,610,415 |
| May 15, 2026 | 11.90 | 12.20 | 10.98 | 11.01 | 10.83 | -13.03% | 8,401,049 |
| May 14, 2026 | 12.48 | 12.78 | 12.29 | 12.66 | 12.45 | 4.03% | 3,355,524 |
| May 13, 2026 | 12.69 | 12.74 | 11.96 | 12.17 | 11.97 | -4.10% | 3,402,881 |
| May 12, 2026 | 13.10 | 13.16 | 12.65 | 12.69 | 12.48 | -4.30% | 2,522,376 |
| May 11, 2026 | 13.60 | 13.68 | 13.05 | 13.26 | 13.04 | -3.21% | 2,354,693 |
| May 8, 2026 | 13.73 | 13.78 | 13.21 | 13.70 | 13.47 | -0.36% | 1,801,504 |
| May 7, 2026 | 14.10 | 14.21 | 13.67 | 13.75 | 13.52 | -2.00% | 1,114,857 |
| May 6, 2026 | 13.82 | 14.49 | 13.75 | 14.03 | 13.79 | 2.41% | 2,736,398 |
| May 5, 2026 | 13.75 | 13.81 | 13.31 | 13.70 | 13.47 | 0.04% | 1,434,357 |
| May 4, 2026 | 13.68 | 13.99 | 13.62 | 13.70 | 13.47 | -0.40% | 1,095,579 |
| May 1, 2026 | 13.89 | 14.12 | 13.46 | 13.75 | 13.52 | -0.94% | 1,652,346 |
| Apr 30, 2026 | 13.36 | 13.91 | 13.23 | 13.88 | 13.65 | 3.58% | 2,425,891 |
| Apr 29, 2026 | 13.55 | 13.66 | 13.26 | 13.40 | 13.18 | -1.47% | 984,014 |
| Apr 28, 2026 | 13.77 | 13.93 | 13.43 | 13.60 | 13.37 | -1.38% | 1,000,787 |
| Apr 27, 2026 | 13.78 | 14.00 | 13.73 | 13.79 | 13.56 | 0.22% | 1,471,136 |
| Apr 24, 2026 | 13.38 | 13.79 | 13.21 | 13.76 | 13.53 | 3.38% | 1,697,397 |
| Apr 23, 2026 | 13.31 | 13.49 | 13.00 | 13.31 | 13.09 | -0.22% | 1,522,336 |
| Apr 22, 2026 | 13.38 | 13.51 | 13.13 | 13.34 | 13.12 | 0.30% | 1,404,380 |
| Apr 21, 2026 | 13.59 | 13.62 | 13.25 | 13.30 | 13.08 | -1.70% | 990,668 |
| Apr 20, 2026 | 13.50 | 13.72 | 13.40 | 13.53 | 13.30 | -1.10% | 1,357,571 |
| Apr 17, 2026 | 13.80 | 13.85 | 13.64 | 13.68 | 13.45 | 1.26% | 1,818,065 |
| Apr 16, 2026 | 13.65 | 13.85 | 13.41 | 13.51 | 13.28 | -0.15% | 1,731,869 |
| Apr 15, 2026 | 13.65 | 13.72 | 13.38 | 13.53 | 13.30 | 0.15% | 1,617,626 |
| Apr 14, 2026 | 13.71 | 13.99 | 13.43 | 13.51 | 13.28 | -1.03% | 2,029,891 |
| Apr 13, 2026 | 13.10 | 13.77 | 13.06 | 13.65 | 13.42 | 4.04% | 2,330,801 |
| Apr 10, 2026 | 13.01 | 13.25 | 12.95 | 13.12 | 12.90 | 1.16% | 1,609,812 |
| Apr 9, 2026 | 12.69 | 13.16 | 12.49 | 12.97 | 12.75 | 1.33% | 1,159,620 |
| Apr 8, 2026 | 13.37 | 13.52 | 12.71 | 12.80 | 12.59 | 0.47% | 1,399,100 |
| Apr 7, 2026 | 12.60 | 12.92 | 12.48 | 12.74 | 12.53 | -0.08% | 1,376,432 |
| Apr 6, 2026 | 12.85 | 13.01 | 12.53 | 12.75 | 12.54 | -0.86% | 1,391,976 |
| Apr 2, 2026 | 12.06 | 13.03 | 11.99 | 12.86 | 12.64 | 3.38% | 2,068,392 |
| Apr 1, 2026 | 13.10 | 13.15 | 12.25 | 12.44 | 12.23 | -4.09% | 2,440,462 |
| Mar 31, 2026 | 12.81 | 13.20 | 12.46 | 12.97 | 12.75 | 4.60% | 4,573,442 |
| Mar 30, 2026 | 12.27 | 12.67 | 12.27 | 12.40 | 12.19 | 1.06% | 1,194,740 |
| Mar 27, 2026 | 12.07 | 12.40 | 11.95 | 12.27 | 12.06 | -0.73% | 1,491,115 |
| Mar 26, 2026 | 13.00 | 13.07 | 12.34 | 12.36 | 12.15 | -5.07% | 1,741,867 |
| Mar 25, 2026 | 13.13 | 13.50 | 12.82 | 13.02 | 12.80 | 0.77% | 2,168,897 |
| Mar 24, 2026 | 12.56 | 13.02 | 12.50 | 12.92 | 12.70 | 1.57% | 1,981,995 |
| Mar 23, 2026 | 12.39 | 12.96 | 12.39 | 12.72 | 12.51 | 4.78% | 1,949,805 |
| Mar 20, 2026 | 12.54 | 12.58 | 12.07 | 12.14 | 11.94 | -3.11% | 1,794,622 |
| Mar 19, 2026 | 12.44 | 13.37 | 12.37 | 12.53 | 12.32 | 9.43% | 6,521,028 |
| Mar 18, 2026 | 11.50 | 11.88 | 11.30 | 11.45 | 11.26 | -2.39% | 2,515,851 |
| Mar 17, 2026 | 11.49 | 11.94 | 11.47 | 11.73 | 11.53 | 3.17% | 1,123,921 |
| Mar 16, 2026 | 11.54 | 11.81 | 11.16 | 11.37 | 11.18 | 0.26% | 1,051,043 |
| Mar 13, 2026 | 11.55 | 11.73 | 11.25 | 11.34 | 11.15 | -1.82% | 720,474 |
| Mar 12, 2026 | 11.72 | 11.94 | 11.49 | 11.55 | 11.36 | -3.83% | 1,049,603 |
| Mar 11, 2026 | 11.97 | 12.17 | 11.76 | 12.01 | 11.81 | 0.25% | 760,020 |
| Mar 10, 2026 | 11.54 | 12.11 | 11.51 | 11.98 | 11.78 | 3.28% | 1,161,840 |
| Mar 9, 2026 | 11.43 | 11.64 | 11.22 | 11.60 | 11.41 | -0.09% | 678,006 |
| Mar 6, 2026 | 11.54 | 11.72 | 11.34 | 11.61 | 11.42 | -1.78% | 802,976 |
| Mar 5, 2026 | 12.07 | 12.26 | 11.64 | 11.82 | 11.62 | -2.88% | 1,179,144 |
| Mar 4, 2026 | 12.10 | 12.27 | 11.91 | 12.17 | 11.97 | 1.93% | 881,555 |
| Mar 3, 2026 | 12.04 | 12.16 | 11.62 | 11.94 | 11.74 | -4.78% | 1,747,792 |
| Mar 2, 2026 | 11.86 | 12.57 | 11.71 | 12.54 | 12.33 | 2.45% | 899,152 |
| Feb 27, 2026 | 12.50 | 12.59 | 12.18 | 12.24 | 12.03 | -3.77% | 1,269,643 |
| Feb 26, 2026 | 12.56 | 12.75 | 12.48 | 12.72 | 12.51 | 1.11% | 538,698 |
| Feb 25, 2026 | 12.47 | 12.84 | 12.36 | 12.58 | 12.37 | 1.45% | 725,235 |
| Feb 24, 2026 | 12.41 | 12.48 | 12.20 | 12.40 | 12.19 | -0.08% | 796,940 |
| Feb 23, 2026 | 13.28 | 13.29 | 12.32 | 12.41 | 12.20 | -7.32% | 962,525 |
| Feb 20, 2026 | 12.88 | 13.49 | 12.77 | 13.39 | 13.17 | 3.24% | 1,121,892 |
| Feb 19, 2026 | 12.45 | 13.02 | 12.25 | 12.97 | 12.75 | 4.01% | 1,237,250 |
| Feb 18, 2026 | 12.00 | 12.60 | 11.95 | 12.47 | 12.26 | 5.23% | 1,049,376 |
| Feb 17, 2026 | 11.90 | 12.04 | 11.68 | 11.85 | 11.65 | -1.00% | 930,353 |
| Feb 13, 2026 | 12.01 | 12.28 | 11.84 | 11.97 | 11.77 | -0.99% | 1,464,030 |
| Feb 12, 2026 | 12.74 | 12.95 | 11.87 | 12.09 | 11.89 | -5.69% | 2,038,128 |
| Feb 11, 2026 | 13.12 | 13.21 | 12.60 | 12.82 | 12.61 | -2.14% | 1,007,942 |
| Feb 10, 2026 | 13.15 | 13.47 | 13.01 | 13.10 | 12.88 | -0.68% | 919,031 |
| Feb 9, 2026 | 13.14 | 13.45 | 13.05 | 13.19 | 12.97 | 0.08% | 1,060,901 |
| Feb 6, 2026 | 12.96 | 13.36 | 12.84 | 13.18 | 12.96 | 2.81% | 1,081,620 |
| Feb 5, 2026 | 12.76 | 13.07 | 12.41 | 12.82 | 12.61 | -0.85% | 1,742,161 |
| Feb 4, 2026 | 13.14 | 13.19 | 12.50 | 12.93 | 12.71 | -2.05% | 2,177,162 |
| Feb 3, 2026 | 13.67 | 13.67 | 12.77 | 13.20 | 12.98 | -4.49% | 2,546,688 |